Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
200.00-0.30 (-0.15%)
At close: 4:03PM EDT

200.77 +0.94 (0.47%)
Pre-market: 8:26AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 May 2021201.54201.54199.08200.00200.002,511,300
04 May 2021198.70200.49196.78200.30200.304,150,100
03 May 2021198.75200.08197.87199.20199.204,629,500
30 Apr 2021197.80198.26195.27196.25196.254,255,500
29 Apr 2021197.31199.43196.93198.44198.443,860,200
28 Apr 2021199.74199.84195.70196.06196.064,939,200
27 Apr 2021200.07201.13198.68199.05199.053,453,900
26 Apr 2021200.83200.93198.30199.19199.193,017,000
23 Apr 2021201.79201.89199.51200.93200.933,634,000
22 Apr 2021203.88204.85199.24201.30201.303,713,000
21 Apr 2021203.80204.93203.22203.91203.912,716,600
20 Apr 2021203.42204.00200.43202.77202.773,006,200
20 Apr 20210.6 Dividend
19 Apr 2021206.01207.29203.49204.01203.413,828,800
16 Apr 2021206.57208.98205.27208.25207.646,359,800
15 Apr 2021200.65205.07200.61204.57203.973,656,300
14 Apr 2021201.05204.18200.72201.52200.933,371,900
13 Apr 2021200.71201.22199.02199.72199.132,964,500
12 Apr 2021198.16200.98198.16200.65200.063,647,900
09 Apr 2021195.40198.67194.30198.51197.933,168,500
08 Apr 2021194.27195.11193.29194.21193.642,684,300
07 Apr 2021193.50194.75192.68193.67193.103,276,300
06 Apr 2021192.89194.97192.49194.20193.632,917,700
05 Apr 2021191.86194.67191.25193.73193.163,507,200
01 Apr 2021191.20191.88189.69191.32190.763,192,200
31 Mar 2021190.99192.18189.17190.18189.623,564,200
30 Mar 2021186.89191.02186.70190.02189.463,547,600
29 Mar 2021192.00192.91187.79188.62188.073,970,900
26 Mar 2021185.84191.85185.34191.61191.054,795,200
25 Mar 2021179.71186.17179.52185.17184.634,543,300
24 Mar 2021181.12184.15180.65180.68180.153,555,400
23 Mar 2021181.25183.80179.94180.40179.873,324,400
22 Mar 2021179.55183.60178.34181.89181.364,700,200
19 Mar 2021174.24180.55174.24179.49178.968,525,100
18 Mar 2021172.91176.63172.31174.87174.363,888,100
17 Mar 2021174.81175.92173.88174.44173.933,119,900
16 Mar 2021174.02176.52173.97175.33174.813,737,200
15 Mar 2021172.56175.31172.56174.20173.693,745,200
12 Mar 2021170.08171.83169.23171.55171.053,638,700
11 Mar 2021170.82173.13170.36170.75170.254,989,600
10 Mar 2021167.00170.40166.46168.46167.963,394,900
09 Mar 2021165.74169.22165.00165.99165.504,585,200
08 Mar 2021159.74165.30159.29162.92162.444,613,400
05 Mar 2021154.95159.09151.07158.58158.115,143,100
04 Mar 2021157.17158.28150.84153.77153.327,792,700
03 Mar 2021162.19162.83158.23158.29157.825,238,500
02 Mar 2021162.43164.79162.40163.05162.574,330,900
01 Mar 2021160.76163.50160.76161.94161.463,361,100
26 Feb 2021160.34162.42159.13159.75159.286,030,400
25 Feb 2021163.49163.50157.95158.52158.056,639,300
24 Feb 2021168.66169.61160.11162.31161.839,972,300
23 Feb 2021170.75170.91165.00168.59168.095,149,500
22 Feb 2021176.22176.49172.20172.41171.903,767,700
19 Feb 2021177.51179.10176.78177.54177.022,842,000
18 Feb 2021175.96178.05175.35177.16176.642,758,700
17 Feb 2021173.85177.47173.50177.13176.612,244,100
16 Feb 2021176.27177.30173.93174.06173.552,947,700
12 Feb 2021175.77177.67175.41177.16176.642,035,500
11 Feb 2021176.99177.64174.88175.73175.212,783,900
10 Feb 2021179.00179.00175.14177.24176.722,837,900
09 Feb 2021178.83179.46177.38177.78177.262,723,800
08 Feb 2021175.98179.21175.51179.17178.643,421,800
05 Feb 2021174.68175.20173.19175.03174.522,562,700
04 Feb 2021170.53173.14169.81173.03172.522,679,800
03 Feb 2021166.26170.22166.11169.88169.382,996,500
02 Feb 2021163.88167.79163.44166.66166.173,181,900
01 Feb 2021167.12168.19162.14163.37162.893,898,500
29 Jan 2021171.55171.80166.50166.85166.364,400,500
28 Jan 2021168.89173.73167.76172.34171.833,816,600
27 Jan 2021171.04171.86167.04167.71167.224,762,700
26 Jan 2021174.29174.90173.00173.70173.192,496,200
25 Jan 2021172.91175.15171.44174.10173.594,764,100
22 Jan 2021171.89174.12171.03172.40171.893,612,300
21 Jan 2021173.59175.07172.26172.34171.835,322,600
20 Jan 2021171.24174.05169.65172.39171.883,899,800
19 Jan 2021172.90173.81170.64170.76170.264,683,100
19 Jan 20210.6 Dividend
15 Jan 2021168.49172.01168.00171.34170.243,727,200
14 Jan 2021170.35172.58169.97170.39169.294,090,900
13 Jan 2021170.13171.69169.22169.83168.743,291,800
12 Jan 2021166.29170.24165.16168.99167.904,036,900
11 Jan 2021164.91167.40164.30166.32165.253,005,200
08 Jan 2021163.74166.25163.04165.05163.994,971,200
07 Jan 2021163.45164.84162.79163.71162.664,144,100
06 Jan 2021158.37165.15158.00163.07162.024,937,000
05 Jan 2021159.44162.08159.12160.92159.883,911,900
04 Jan 2021160.77161.38157.13160.38159.357,243,400
31 Dec 2020160.61160.86159.26160.51159.482,335,300
30 Dec 2020160.60161.69160.18160.56159.533,227,000
29 Dec 2020162.95163.30159.48160.54159.513,326,100
28 Dec 2020163.25163.83161.61162.04161.002,635,000
24 Dec 2020162.43163.20162.10162.77161.721,044,600
23 Dec 2020165.00165.63162.30162.43161.393,613,700
22 Dec 2020164.02165.86163.62164.61163.553,274,200
21 Dec 2020162.02165.86161.27164.33163.275,153,100
18 Dec 2020163.14165.32161.89163.20162.1511,916,900
17 Dec 2020164.64165.41163.08163.54162.494,471,500
16 Dec 2020164.12166.19162.57163.20162.154,443,500
15 Dec 2020161.13164.29160.94163.33162.284,764,700
14 Dec 2020158.77162.44158.37160.09159.064,654,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...